São Paulo - Delayed Quote BRL

iShares, Inc. - iShares MSCI Australia ETF (BEWA39.SA)

48.63

0.00

(0.00%)

At close: May 21 at 12:23:54 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	48.63	48.63	48.63	48.63	48.63	-
May 22, 2025	48.63	48.63	48.63	48.63	48.63	-
May 21, 2025	48.63	48.63	48.63	48.63	48.63	85
May 20, 2025	48.19	48.19	48.19	48.19	48.19	-
May 19, 2025	48.19	48.19	48.19	48.19	48.19	-
May 16, 2025	48.19	48.19	48.19	48.19	48.19	37
May 15, 2025	48.00	48.00	48.00	48.00	48.00	3
May 14, 2025	47.50	47.50	47.50	47.50	47.50	-
May 13, 2025	47.50	47.50	47.50	47.50	47.50	-
May 12, 2025	47.54	47.54	47.50	47.50	47.50	28
May 9, 2025	47.23	47.23	47.23	47.23	47.23	-
May 8, 2025	47.23	47.23	47.23	47.23	47.23	2,100
May 7, 2025	46.53	46.53	46.53	46.53	46.53	1
May 6, 2025	47.48	47.48	47.48	47.48	47.48	-
May 5, 2025	47.48	47.48	47.48	47.48	47.48	252
May 2, 2025	47.07	47.48	47.07	47.48	47.48	46
Apr 30, 2025	45.89	45.89	45.89	45.89	45.89	-
Apr 29, 2025	45.89	45.89	45.89	45.89	45.89	-
Apr 28, 2025	45.89	45.89	45.89	45.89	45.89	-
Apr 25, 2025	45.89	45.89	45.89	45.89	45.89	-
Apr 24, 2025	45.89	45.89	45.89	45.89	45.89	-
Apr 23, 2025	45.89	45.89	45.89	45.89	45.89	1
Apr 22, 2025	46.01	46.01	46.01	46.01	46.01	-
Apr 17, 2025	46.01	46.01	46.01	46.01	46.01	-
Apr 16, 2025	46.01	46.01	46.01	46.01	46.01	-
Apr 15, 2025	44.49	46.01	44.49	46.01	46.01	1,125
Apr 14, 2025	45.44	45.44	45.40	45.40	45.40	4
Apr 11, 2025	44.00	44.03	44.00	44.03	44.03	4,300
Apr 10, 2025	43.85	43.85	43.85	43.85	43.85	2,900
Apr 9, 2025	44.32	44.32	44.32	44.32	44.32	453
Apr 8, 2025	41.80	41.80	41.50	41.50	41.50	29
Apr 7, 2025	40.92	40.92	40.86	40.86	40.86	8
Apr 4, 2025	43.10	43.10	41.15	41.15	41.15	261
Apr 3, 2025	43.98	43.98	43.98	43.98	43.98	3
Apr 2, 2025	44.77	44.77	44.77	44.77	44.77	-
Apr 1, 2025	45.11	45.11	44.77	44.77	44.77	199
Mar 31, 2025	45.47	45.47	45.47	45.47	45.47	-
Mar 28, 2025	45.47	45.47	45.47	45.47	45.47	97
Mar 27, 2025	44.58	44.58	44.58	44.58	44.58	-
Mar 26, 2025	44.58	44.58	44.58	44.58	44.58	-
Mar 25, 2025	44.58	44.58	44.58	44.58	44.58	-
Mar 24, 2025	44.58	44.58	44.58	44.58	44.58	-
Mar 21, 2025	44.60	44.60	44.58	44.58	44.58	13
Mar 20, 2025	44.70	44.70	44.70	44.70	44.70	-
Mar 19, 2025	44.70	44.70	44.70	44.70	44.70	-
Mar 18, 2025	44.70	44.70	44.70	44.70	44.70	-
Mar 17, 2025	44.70	44.70	44.70	44.70	44.70	-
Mar 14, 2025	44.70	44.70	44.70	44.70	44.70	-
Mar 13, 2025	44.70	44.70	44.70	44.70	44.70	2
Mar 12, 2025	45.08	45.08	45.08	45.08	45.08	150
Mar 11, 2025	45.38	45.38	45.38	45.38	45.38	2
Mar 10, 2025	45.65	45.65	45.65	45.65	45.65	-
Mar 7, 2025	45.65	45.65	45.65	45.65	45.65	32
Mar 6, 2025	46.30	46.30	46.30	46.30	46.30	2
Mar 5, 2025	46.80	46.80	46.77	46.77	46.77	4
Feb 28, 2025	46.65	46.65	46.65	46.65	46.65	3
Feb 27, 2025	47.19	47.20	46.99	47.03	47.03	320
Feb 26, 2025	47.32	47.32	47.32	47.32	47.32	3
Feb 25, 2025	46.95	46.95	46.95	46.95	46.95	-
Feb 24, 2025	46.95	46.95	46.95	46.95	46.95	55
Feb 21, 2025	47.77	47.77	47.77	47.77	47.77	-
Feb 20, 2025	47.77	47.77	47.77	47.77	47.77	85
Feb 19, 2025	48.03	48.03	48.03	48.03	48.03	-
Feb 18, 2025	48.03	48.03	48.03	48.03	48.03	-
Feb 17, 2025	48.03	48.03	48.03	48.03	48.03	40
Feb 14, 2025	48.15	48.15	48.15	48.15	48.15	-
Feb 13, 2025	48.15	48.15	48.15	48.15	48.15	-
Feb 12, 2025	48.15	48.15	48.15	48.15	48.15	-
Feb 11, 2025	48.15	48.15	48.15	48.15	48.15	-
Feb 10, 2025	48.15	48.15	48.15	48.15	48.15	-
Feb 7, 2025	48.15	48.15	48.15	48.15	48.15	2
Feb 6, 2025	47.70	47.70	47.70	47.70	47.70	-
Feb 5, 2025	47.70	47.70	47.70	47.70	47.70	-
Feb 4, 2025	47.70	47.70	47.70	47.70	47.70	2
Feb 3, 2025	48.55	48.55	48.55	48.55	48.55	-
Jan 31, 2025	48.55	48.55	48.55	48.55	48.55	1
Jan 30, 2025	48.57	48.57	48.57	48.57	48.57	-
Jan 29, 2025	48.57	48.57	48.57	48.57	48.57	-
Jan 28, 2025	48.57	48.57	48.57	48.57	48.57	-
Jan 27, 2025	48.57	48.57	48.57	48.57	48.57	-
Jan 24, 2025	48.57	48.57	48.57	48.57	48.57	-
Jan 23, 2025	48.57	48.57	48.57	48.57	48.57	12
Jan 22, 2025	48.30	48.30	48.30	48.30	48.30	-
Jan 21, 2025	48.30	48.30	48.30	48.30	48.30	-
Jan 20, 2025	48.88	48.88	48.30	48.30	48.30	302
Jan 17, 2025	48.30	48.30	48.30	48.30	48.30	-
Jan 16, 2025	48.30	48.30	48.30	48.30	48.30	-
Jan 15, 2025	48.30	48.30	48.30	48.30	48.30	-
Jan 14, 2025	48.30	48.30	48.30	48.30	48.30	-
Jan 13, 2025	48.30	48.30	48.30	48.30	48.30	1
Jan 10, 2025	48.45	48.45	48.45	48.45	48.45	160
Jan 9, 2025	50.04	50.04	48.89	48.89	48.89	221
Jan 8, 2025	49.52	49.52	49.52	49.52	49.52	10
Jan 7, 2025	49.65	49.65	49.52	49.52	49.52	310
Jan 6, 2025	49.60	49.60	49.60	49.60	49.60	-
Jan 3, 2025	49.60	49.60	49.60	49.60	49.60	250
Jan 2, 2025	49.05	49.05	49.05	49.05	49.05	2
Dec 30, 2024	49.51	49.51	49.51	49.51	49.51	350
Dec 27, 2024	49.74	49.74	49.74	49.74	49.74	71
Dec 26, 2024	49.70	49.70	49.70	49.70	49.70	-
Dec 23, 2024	49.55	49.70	49.55	49.70	49.70	82
Dec 20, 2024	48.00	48.52	48.00	48.52	48.52	72
Dec 19, 2024	48.93	48.93	48.93	48.93	48.93	50
Dec 18, 2024	50.45	50.45	50.45	50.45	50.45	6
Dec 17, 2024	0.598639 Dividend
Dec 17, 2024	50.86	50.86	50.25	50.30	50.30	11
Dec 16, 2024	50.95	50.95	50.95	50.95	50.35	-
Dec 13, 2024	51.00	51.00	50.95	50.95	50.35	6
Dec 12, 2024	51.40	51.40	51.40	51.40	50.80	-
Dec 11, 2024	51.40	51.40	51.40	51.40	50.80	22
Dec 10, 2024	51.75	51.75	51.75	51.75	51.14	40
Dec 9, 2024	51.92	51.92	51.92	51.92	51.31	-
Dec 6, 2024	51.92	51.92	51.92	51.92	51.31	96
Dec 5, 2024	52.30	52.30	52.30	52.30	51.69	1
Dec 4, 2024	53.06	53.06	53.06	53.06	52.44	-
Dec 3, 2024	53.55	53.55	53.06	53.06	52.44	119
Dec 2, 2024	53.25	53.25	52.90	52.90	52.28	2,591
Nov 29, 2024	52.47	53.69	52.47	53.20	52.57	27
Nov 28, 2024	51.95	51.99	51.95	51.99	51.38	478
Nov 27, 2024	50.99	50.99	50.99	50.99	50.39	-
Nov 26, 2024	50.99	50.99	50.99	50.99	50.39	-
Nov 25, 2024	50.99	50.99	50.99	50.99	50.39	-
Nov 22, 2024	50.99	50.99	50.99	50.99	50.39	-
Nov 21, 2024	50.80	50.99	50.80	50.99	50.39	8
Nov 19, 2024	49.88	49.88	49.88	49.88	49.29	-
Nov 18, 2024	49.88	49.88	49.88	49.88	49.29	-
Nov 14, 2024	50.00	50.00	49.88	49.88	49.29	102
Nov 13, 2024	50.29	50.29	50.29	50.29	49.70	-
Nov 12, 2024	50.29	50.29	50.29	50.29	49.70	-
Nov 11, 2024	50.70	50.70	50.29	50.29	49.70	7
Nov 8, 2024	50.10	50.10	50.10	50.10	49.51	-
Nov 7, 2024	50.10	50.10	50.10	50.10	49.51	6
Nov 6, 2024	50.25	50.25	50.25	50.25	49.66	-
Nov 5, 2024	50.25	50.25	50.25	50.25	49.66	-
Nov 4, 2024	50.25	50.25	50.25	50.25	49.66	-
Nov 1, 2024	51.35	51.35	50.25	50.25	49.66	3
Oct 31, 2024	49.35	49.35	49.35	49.35	48.77	-
Oct 30, 2024	49.40	49.40	49.35	49.35	48.77	15,710
Oct 29, 2024	49.40	49.40	49.40	49.40	48.82	4
Oct 28, 2024	49.55	49.55	49.55	49.55	48.97	-
Oct 25, 2024	49.55	49.55	49.55	49.55	48.97	-
Oct 24, 2024	49.55	49.55	49.55	49.55	48.97	1
Oct 23, 2024	49.55	49.55	49.55	49.55	48.97	-
Oct 22, 2024	49.55	49.55	49.55	49.55	48.97	4
Oct 21, 2024	50.55	50.55	49.90	49.90	49.31	14
Oct 18, 2024	49.90	49.90	49.90	49.90	49.31	-
Oct 17, 2024	49.90	49.90	49.90	49.90	49.31	-
Oct 16, 2024	49.90	49.90	49.90	49.90	49.31	-
Oct 15, 2024	49.90	49.90	49.90	49.90	49.31	18
Oct 14, 2024	49.10	49.41	49.10	49.41	48.83	2,000
Oct 11, 2024	48.25	48.25	48.25	48.25	47.68	-
Oct 10, 2024	48.25	48.25	48.25	48.25	47.68	-
Oct 9, 2024	48.25	48.25	48.25	48.25	47.68	-
Oct 8, 2024	48.25	48.25	48.25	48.25	47.68	-
Oct 7, 2024	48.25	48.25	48.25	48.25	47.68	1
Oct 4, 2024	48.90	48.90	48.90	48.90	48.33	1
Oct 3, 2024	48.90	48.90	48.90	48.90	48.33	-
Oct 2, 2024	48.90	48.90	48.90	48.90	48.33	1
Oct 1, 2024	49.15	49.15	49.15	49.15	48.57	-
Sep 30, 2024	49.15	49.15	49.15	49.15	48.57	-
Sep 27, 2024	49.25	49.25	49.15	49.15	48.57	2,004
Sep 26, 2024	48.40	48.40	48.40	48.40	47.83	-
Sep 25, 2024	48.40	48.40	48.40	48.40	47.83	1
Sep 24, 2024	48.90	48.90	48.90	48.90	48.33	-
Sep 23, 2024	48.90	48.90	48.90	48.90	48.33	-
Sep 20, 2024	48.84	48.90	48.84	48.90	48.33	4
Sep 19, 2024	48.30	48.30	48.30	48.30	47.73	40
Sep 18, 2024	48.20	48.20	48.20	48.20	47.63	1
Sep 17, 2024	48.94	48.94	48.35	48.35	47.78	52
Sep 16, 2024	48.14	48.45	48.14	48.45	47.88	24
Sep 13, 2024	48.25	48.25	48.25	48.25	47.68	5
Sep 12, 2024	48.10	48.10	48.10	48.10	47.53	-
Sep 11, 2024	48.10	48.10	48.10	48.10	47.53	500
Sep 10, 2024	47.52	51.85	47.52	51.85	51.24	125
Sep 9, 2024	47.40	47.40	47.40	47.40	46.84	2
Sep 6, 2024	47.55	47.55	47.55	47.55	46.99	-
Sep 5, 2024	47.73	47.73	47.55	47.55	46.99	3
Sep 4, 2024	47.93	47.93	47.93	47.93	47.37	50
Sep 3, 2024	49.20	49.20	49.20	49.20	48.62	-
Sep 2, 2024	49.20	49.20	49.20	49.20	48.62	2
Aug 30, 2024	49.24	49.24	49.24	49.24	48.66	1
Aug 29, 2024	48.96	48.96	48.96	48.96	48.38	1
Aug 28, 2024	47.60	47.95	47.60	47.95	47.39	189
Aug 27, 2024	47.25	47.25	47.25	47.25	46.69	-
Aug 26, 2024	47.44	47.44	47.25	47.25	46.69	2,734
Aug 23, 2024	47.13	47.13	47.13	47.13	46.58	-
Aug 22, 2024	47.20	47.20	47.05	47.13	46.58	1,666
Aug 21, 2024	45.80	45.80	45.80	45.80	45.26	-
Aug 20, 2024	45.80	45.80	45.80	45.80	45.26	-
Aug 19, 2024	45.80	45.80	45.80	45.80	45.26	40
Aug 16, 2024	45.30	45.30	45.30	45.30	44.77	751
Aug 15, 2024	45.22	45.22	45.22	45.22	44.69	30
Aug 14, 2024	44.47	44.47	44.47	44.47	43.95	-
Aug 13, 2024	44.47	44.47	44.47	44.47	43.95	-
Aug 12, 2024	44.36	44.47	44.36	44.47	43.95	6
Aug 9, 2024	44.52	44.52	44.35	44.35	43.83	5
Aug 8, 2024	45.00	45.00	44.86	44.86	44.33	34
Aug 7, 2024	44.80	44.80	44.80	44.80	44.27	4
Aug 6, 2024	44.08	44.08	44.08	44.08	43.56	4
Aug 5, 2024	47.16	47.16	47.16	47.16	46.61	-
Aug 2, 2024	47.16	47.16	47.16	47.16	46.61	-
Aug 1, 2024	47.16	47.16	47.16	47.16	46.61	-
Jul 31, 2024	47.22	47.22	47.16	47.16	46.61	3
Jul 30, 2024	46.45	46.45	46.45	46.45	45.90	-
Jul 29, 2024	46.45	46.45	46.45	46.45	45.90	-
Jul 26, 2024	46.45	46.45	46.45	46.45	45.90	1
Jul 25, 2024	46.04	46.04	46.04	46.04	45.50	3
Jul 24, 2024	46.44	46.44	46.44	46.44	45.89	-
Jul 23, 2024	46.44	46.44	46.44	46.44	45.89	7
Jul 22, 2024	46.71	46.71	46.71	46.71	46.16	-
Jul 19, 2024	46.46	46.71	46.31	46.71	46.16	557
Jul 18, 2024	46.50	46.50	46.50	46.50	45.95	-
Jul 17, 2024	46.50	46.50	46.50	46.50	45.95	-
Jul 16, 2024	46.50	46.50	46.50	46.50	45.95	-
Jul 15, 2024	46.50	46.50	46.50	46.50	45.95	3
Jul 12, 2024	46.46	46.46	46.46	46.46	45.91	3
Jul 11, 2024	45.36	45.36	45.36	45.36	44.83	-
Jul 10, 2024	43.35	45.36	43.35	45.36	44.83	4
Jul 9, 2024	44.97	45.07	44.97	45.07	44.54	17
Jul 8, 2024	45.58	45.58	45.43	45.43	44.90	54
Jul 5, 2024	45.81	45.81	45.81	45.81	45.27	-
Jul 4, 2024	45.81	45.81	45.81	45.81	45.27	14
Jul 3, 2024	47.30	47.30	47.30	47.30	46.74	1
Jul 2, 2024	45.71	45.71	45.71	45.71	45.17	4
Jul 1, 2024	45.72	45.72	45.71	45.71	45.17	17
Jun 28, 2024	44.88	44.88	44.88	44.88	44.35	-
Jun 27, 2024	44.88	44.88	44.88	44.88	44.35	1
Jun 26, 2024	44.52	44.52	44.52	44.52	44.00	1
Jun 25, 2024	44.52	44.52	44.52	44.52	44.00	7
Jun 24, 2024	44.01	44.01	44.01	44.01	43.49	2
Jun 21, 2024	44.20	44.20	44.20	44.20	43.68	10
Jun 20, 2024	44.46	44.46	44.46	44.46	43.94	3
Jun 19, 2024	44.16	44.16	44.16	44.16	43.64	-
Jun 18, 2024	43.92	44.16	43.92	44.16	43.64	272
Jun 17, 2024	43.24	43.24	43.24	43.24	42.73	-
Jun 14, 2024	43.24	43.24	43.24	43.24	42.73	3
Jun 13, 2024	43.68	44.04	43.43	43.43	42.92	24
Jun 12, 2024	44.00	44.00	44.00	44.00	43.48	3
Jun 11, 2024	0.591227 Dividend
Jun 11, 2024	44.12	44.12	44.12	44.12	43.60	-
Jun 10, 2024	44.12	44.12	44.12	44.12	43.02	2
Jun 7, 2024	44.01	44.01	43.76	43.76	42.67	23
Jun 6, 2024	43.59	43.59	43.59	43.59	42.50	-
Jun 5, 2024	43.59	43.59	43.59	43.59	42.50	1
Jun 4, 2024	43.25	43.25	43.25	43.25	42.17	-
Jun 3, 2024	43.20	43.32	43.18	43.25	42.17	6,400
May 31, 2024	42.45	42.45	42.45	42.45	41.39	-
May 29, 2024	42.45	42.45	42.45	42.45	41.39	-
May 28, 2024	42.45	42.45	42.45	42.45	41.39	10
May 27, 2024	42.76	42.76	42.76	42.76	41.69	-
May 24, 2024	42.76	42.76	42.76	42.76	41.69	-
May 23, 2024	42.76	42.76	42.76	42.76	41.69	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

iShares, Inc. - iShares MSCI Australia ETF (BEWA39.SA)